Hes Technology Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.010	12.130	11.760	11.880	11.681	4,173,300
2024-10-29	12.440	12.550	12.070	12.090	11.888	4,964,295
2024-10-28	12.100	12.390	12.050	12.380	12.173	6,833,500
2024-10-25	12.040	12.200	12.000	12.100	11.897	4,000,609
2024-10-24	12.310	12.320	12.050	12.080	11.878	3,969,200
2024-10-23	12.260	12.410	12.200	12.330	12.124	5,319,509
2024-10-22	12.400	12.400	12.110	12.330	12.124	7,713,269
2024-10-21	12.300	12.490	12.230	12.490	12.281	9,828,606
2024-10-18	12.440	12.720	12.100	12.510	12.301	13,980,995
2024-10-17	13.460	13.970	12.750	12.950	12.733	22,282,160
2024-10-16	13.500	14.170	13.300	14.170	13.933	15,885,306
2024-10-15	11.680	12.880	11.600	12.880	12.664	8,507,206
2024-10-14	11.310	11.850	11.160	11.710	11.514	3,005,672
2024-10-11	11.630	11.690	11.060	11.140	10.953	2,330,239
2024-10-10	11.390	11.930	11.200	11.600	11.406	4,159,200
2024-10-09	11.930	12.050	11.140	11.160	10.973	5,666,600
2024-10-08	12.520	12.560	11.770	12.260	12.055	7,461,506
2024-09-30	10.830	11.530	10.530	11.420	11.229	5,739,900
2024-09-27	10.290	10.630	10.150	10.520	10.344	3,633,200
2024-09-26	9.990	10.170	9.920	10.160	9.990	1,659,200
2024-09-25	9.900	10.140	9.890	9.960	9.793	1,984,800
2024-09-24	9.660	9.880	9.620	9.860	9.695	1,806,100
2024-09-23	9.680	9.680	9.480	9.620	9.459	1,267,200
2024-09-20	9.700	9.700	9.550	9.610	9.449	934,400
2024-09-19	9.370	9.690	9.330	9.650	9.488	1,366,900
2024-09-18	9.490	9.560	9.140	9.280	9.125	1,072,100
2024-09-13	9.690	9.730	9.490	9.490	9.331	1,219,100
2024-09-12	9.740	9.800	9.680	9.690	9.528	972,100
2024-09-11	9.730	9.860	9.660	9.720	9.557	1,371,500
2024-09-10	9.660	9.770	9.530	9.760	9.597	1,112,800
2024-09-09	9.610	9.680	9.330	9.600	9.439	1,017,000
2024-09-06	9.850	9.850	9.550	9.550	9.390	1,769,700
2024-09-05	9.620	9.870	9.620	9.860	9.695	1,641,100
2024-09-04	9.730	9.900	9.590	9.620	9.459	1,456,600
2024-09-03	9.770	9.920	9.680	9.810	9.646	1,306,100
2024-09-02	9.900	9.990	9.780	9.780	9.616	1,348,400
2024-08-30	9.850	10.000	9.770	9.900	9.734	1,551,400
2024-08-29	9.710	9.810	9.580	9.770	9.606	1,177,600
2024-08-28	9.730	9.870	9.560	9.720	9.557	1,287,700
2024-08-27	9.780	9.870	9.560	9.650	9.488	1,193,800
2024-08-26	9.480	9.830	9.470	9.800	9.636	1,547,100
2024-08-23	9.620	9.640	9.350	9.490	9.331	1,426,300
2024-08-22	9.900	9.930	9.590	9.630	9.469	1,379,400
2024-08-21	9.780	9.880	9.660	9.820	9.656	1,039,500
2024-08-20	10.010	10.050	9.710	9.780	9.616	1,796,900
2024-08-19	10.190	10.190	9.770	9.990	9.823	1,832,100
2024-08-16	10.270	10.400	9.980	10.020	9.852	3,141,553
2024-08-15	10.380	10.540	10.240	10.450	10.275	3,402,553
2024-08-14	10.320	10.480	10.270	10.380	10.206	2,672,900
2024-08-13	10.160	10.320	10.050	10.320	10.147	2,023,100
2024-08-12	10.210	10.450	9.980	10.140	9.970	2,067,100
2024-08-09	9.970	10.330	9.970	10.290	10.118	2,769,900
2024-08-08	10.100	10.190	9.900	10.070	9.901	1,662,900
2024-08-07	10.160	10.300	10.070	10.200	10.029	1,879,600
2024-08-06	10.040	10.190	9.910	10.170	10.000	2,268,600
2024-08-05	10.120	10.240	9.830	9.860	9.695	2,751,353
2024-08-02	10.410	10.470	10.170	10.200	10.029	4,180,700
2024-08-01	10.330	11.030	10.290	10.530	10.354	5,959,003
2024-07-31	10.160	10.360	10.060	10.340	10.167	3,530,700
2024-07-30	9.960	10.180	9.910	10.150	9.980	2,787,800

← NewerPage 9 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-22	0.2000 CNY
2021-06-21	0.0300 CNY
2020-06-19	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.